Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.14 | 15.21 | 15.01 | 15.21 | 17,255 | +0.04(+0.28%) |
Jan 30, 2017 | 15.31 | 15.31 | 15.08 | 15.17 | 7,512 | -0.16(-1.07%) |
Jan 27, 2017 | 15.50 | 15.50 | 15.30 | 15.33 | 6,252 | -0.12(-0.75%) |
Jan 26, 2017 | 15.60 | 15.60 | 15.40 | 15.45 | 7,921 | -0.06(-0.37%) |
Jan 25, 2017 | 15.55 | 15.59 | 15.51 | 15.51 | 13,348 | +0.16(+1.03%) |
Jan 24, 2017 | 15.19 | 15.37 | 15.19 | 15.35 | 12,411 | +0.18(+1.17%) |
Jan 23, 2017 | 15.30 | 15.30 | 15.14 | 15.17 | 9,512 | -0.08(-0.50%) |
Jan 20, 2017 | 15.05 | 15.28 | 15.05 | 15.25 | 12,699 | +0.12(+0.80%) |
Jan 19, 2017 | 15.23 | 15.23 | 15.13 | 15.13 | 3,940 | -0.06(-0.36%) |
Jan 18, 2017 | 15.25 | 15.25 | 15.14 | 15.18 | 10,660 | +0.08(+0.50%) |
Jan 17, 2017 | 15.33 | 15.33 | 15.10 | 15.10 | 16,804 | -0.19(-1.23%) |
Jan 13, 2017 | 15.29 | 15.29 | 15.29 | 0 | +0.20(+1.31%) | |
Jan 12, 2017 | 15.15 | 15.15 | 14.95 | 15.09 | 24,294 | -0.13(-0.85%) |
Jan 11, 2017 | 15.23 | 15.23 | 15.14 | 15.22 | 5,273 | +0.06(+0.41%) |
Jan 10, 2017 | 15.04 | 15.16 | 15.04 | 15.16 | 3,842 | +0.09(+0.58%) |
Jan 09, 2017 | 15.12 | 15.12 | 14.98 | 15.07 | 6,265 | -0.15(-1.01%) |
Jan 06, 2017 | 15.24 | 15.26 | 15.15 | 15.23 | 6,163 | +0.06(+0.38%) |
Jan 05, 2017 | 15.22 | 15.29 | 15.13 | 15.17 | 5,585 | -0.11(-0.71%) |
Jan 04, 2017 | 15.00 | 15.31 | 15.00 | 15.28 | 7,303 | +0.28(+1.89%) |
Jan 03, 2017 | 14.91 | 15.15 | 14.88 | 15.00 | 22,926 | +0.19(+1.31%) |
Dec 30, 2016 | 14.80 | 14.80 | 14.80 | 0 | -0.16(-1.04%) | |
Dec 29, 2016 | 14.96 | 15.04 | 14.91 | 14.96 | 6,565 | -0.03(-0.18%) |
Dec 28, 2016 | 15.32 | 15.32 | 14.98 | 14.98 | 4,280 | -0.29(-1.89%) |
Dec 27, 2016 | 14.97 | 15.32 | 14.97 | 15.27 | 27,639 | +0.23(+1.50%) |
Dec 23, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.10(+0.64%) | |
Dec 22, 2016 | 14.94 | 15.04 | 14.94 | 14.95 | 17,785 | -0.12(-0.76%) |
Dec 21, 2016 | 15.08 | 15.15 | 15.03 | 15.07 | 4,512 | -0.07(-0.48%) |
Dec 20, 2016 | 15.11 | 15.23 | 15.06 | 15.14 | 8,512 | +0.02(+0.10%) |
Dec 19, 2016 | 14.93 | 15.15 | 14.93 | 15.12 | 4,806 | +0.17(+1.12%) |
Dec 16, 2016 | 15.03 | 15.10 | 14.96 | 14.96 | 23,255 | -0.02(-0.13%) |
Dec 15, 2016 | 15.03 | 15.05 | 14.93 | 14.97 | 15,854 | +0.17(+1.17%) |
Dec 14, 2016 | 14.91 | 15.00 | 14.80 | 14.80 | 9,316 | -0.15(-1.03%) |
Dec 13, 2016 | 14.84 | 15.00 | 14.84 | 14.96 | 9,657 | +0.12(+0.84%) |
Dec 12, 2016 | 14.96 | 14.96 | 14.81 | 14.83 | 7,652 | -0.16(-1.07%) |
Dec 09, 2016 | 14.82 | 15.03 | 14.82 | 14.99 | 12,334 | +0.04(+0.24%) |
Dec 08, 2016 | 14.96 | 15.00 | 14.83 | 14.96 | 5,886 | +0.07(+0.45%) |
Dec 07, 2016 | 14.59 | 14.94 | 14.59 | 14.89 | 7,730 | +0.32(+2.17%) |
Dec 06, 2016 | 14.48 | 14.61 | 14.46 | 14.57 | 4,442 | +0.06(+0.40%) |
Dec 05, 2016 | 14.20 | 14.52 | 14.20 | 14.51 | 10,769 | +0.28(+1.95%) |
Dec 02, 2016 | 14.19 | 14.27 | 14.18 | 14.24 | 8,822 | +0.05(+0.34%) |
Dec 01, 2016 | 14.57 | 14.57 | 14.19 | 14.19 | 6,199 | -0.38(-2.59%) |
Nov 30, 2016 | 14.69 | 14.70 | 14.56 | 14.56 | 9,822 | -0.09(-0.64%) |
Nov 29, 2016 | 14.86 | 14.86 | 14.66 | 14.66 | 6,181 | -0.15(-1.02%) |
Nov 28, 2016 | 14.84 | 14.89 | 14.81 | 14.81 | 5,132 | -0.06(-0.40%) |
Nov 25, 2016 | 14.72 | 14.89 | 14.72 | 14.87 | 10,824 | +0.08(+0.52%) |
Nov 23, 2016 | 14.79 | 14.79 | 14.79 | 0 | +0.17(+1.18%) | |
Nov 22, 2016 | 14.49 | 14.62 | 14.39 | 14.62 | 8,222 | +0.26(+1.80%) |
Nov 21, 2016 | 14.27 | 14.39 | 14.27 | 14.36 | 16,870 | +0.03(+0.20%) |
Nov 18, 2016 | 14.40 | 14.40 | 14.31 | 14.33 | 7,255 | -0.01(-0.07%) |
Nov 17, 2016 | 14.37 | 14.44 | 14.33 | 14.34 | 4,950 | -0.06(-0.39%) |
Nov 16, 2016 | 14.33 | 14.43 | 14.32 | 14.40 | 7,234 | -0.02(-0.14%) |
Nov 15, 2016 | 14.34 | 14.42 | 14.31 | 14.42 | 19,271 | +0.14(+1.01%) |
Nov 14, 2016 | 13.98 | 14.27 | 13.98 | 14.27 | 14,496 | +0.13(+0.95%) |
Nov 11, 2016 | 13.93 | 14.14 | 13.86 | 14.14 | 42,271 | +0.33(+2.36%) |
Nov 10, 2016 | 13.84 | 13.98 | 13.81 | 13.81 | 30,343 | -0.01(-0.07%) |
Nov 09, 2016 | 12.67 | 13.83 | 12.67 | 13.82 | 117,643 | -0.16(-1.17%) |
Nov 08, 2016 | 13.95 | 14.02 | 13.85 | 13.99 | 5,412 | +0.06(+0.42%) |
Nov 07, 2016 | 13.56 | 14.00 | 13.56 | 13.93 | 25,944 | +0.22(+1.61%) |
Nov 04, 2016 | 13.65 | 13.88 | 13.63 | 13.71 | 5,189 | +0.04(+0.26%) |
Nov 03, 2016 | 13.64 | 13.77 | 13.64 | 13.67 | 9,265 | +0.02(+0.12%) |
Nov 02, 2016 | 13.71 | 13.79 | 13.62 | 13.66 | 20,128 | -0.09(-0.63%) |